Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-12-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $24.96 | $42.59 | 18,997 | — | — |
| 2003-12-30 | $25.74 | $43.93 | 17,182 | — | — |
| 2003-12-29 | $26.36 | $44.99 | 12,100 | — | — |
| 2003-12-26 | $25.29 | $43.15 | 968 | — | — |
| 2003-12-24 | $25.52 | $43.55 | 2,662 | — | — |
| 2003-12-23 | $25.62 | $43.72 | 12,584 | — | — |
| 2003-12-22 | $25.32 | $43.21 | 6,534 | — | — |
| 2003-12-19 | $25.24 | $43.07 | 26,741 | — | — |
| 2003-12-18 | $25.53 | $43.56 | 10,769 | — | — |
| 2003-12-17 | $25.38 | $43.31 | 8,712 | — | — |
| 2003-12-16 | $25.54 | $43.57 | 20,812 | — | — |
| 2003-12-15 | $25.86 | $44.12 | 13,310 | — | — |
| 2003-12-12 | $27.27 | $46.54 | 12,100 | — | — |
| 2003-12-11 | $26.65 | $45.48 | 17,545 | — | — |
| 2003-12-10 | $25.68 | $43.49 | 28,556 | — | — |
| 2003-12-09 | $25.83 | $43.76 | 7,139 | — | — |
| 2003-12-08 | $26.40 | $44.71 | 9,196 | — | — |
| 2003-12-05 | $25.75 | $43.62 | 9,922 | — | — |
| 2003-12-04 | $26.64 | $45.11 | 9,075 | — | — |
| 2003-12-03 | $26.29 | $44.53 | 22,385 | — | — |
| 2003-12-02 | $27.34 | $46.30 | 10,890 | — | — |
| 2003-12-01 | $27.52 | $46.61 | 5,566 | — | — |
| 2003-11-28 | $27.05 | $45.81 | 11,011 | — | — |
| 2003-11-26 | $27.09 | $45.88 | 11,979 | — | — |
| 2003-11-25 | $26.40 | $44.72 | 18,634 | — | — |
| 2003-11-24 | $26.28 | $44.51 | 29,016 | — | — |
| 2003-11-21 | $25.91 | $43.88 | 11,314 | — | — |
| 2003-11-20 | $25.31 | $42.87 | 11,314 | — | — |
| 2003-11-19 | $25.51 | $43.20 | 12,511 | — | — |
| 2003-11-18 | $24.37 | $41.27 | 10,116 | — | — |
| 2003-11-17 | $24.91 | $42.18 | 21,695 | — | — |
| 2003-11-14 | $25.61 | $43.38 | 13,976 | — | — |
| 2003-11-13 | $26.27 | $44.49 | 20,231 | — | — |
| 2003-11-12 | $26.57 | $45.00 | 13,709 | — | — |
| 2003-11-11 | $24.97 | $42.29 | 11,447 | — | — |
| 2003-11-10 | $25.93 | $43.91 | 20,631 | — | — |
| 2003-11-07 | $26.09 | $44.18 | 17,569 | — | — |
| 2003-11-06 | $25.43 | $43.07 | 13,310 | — | — |
| 2003-11-05 | $25.37 | $42.97 | 6,522 | — | — |
| 2003-11-04 | $25.02 | $42.37 | 6,921 | — | — |
| 2003-11-03 | $25.06 | $42.44 | 37,135 | — | — |
| 2003-10-31 | $24.23 | $41.04 | 11,979 | — | — |
| 2003-10-30 | $24.39 | $41.31 | 14,375 | — | — |
| 2003-10-29 | $24.27 | $41.10 | 38,466 | — | — |
| 2003-10-28 | $23.22 | $39.32 | 14,774 | — | — |
| 2003-10-27 | $22.09 | $37.41 | 12,245 | — | — |
| 2003-10-24 | $21.35 | $36.16 | 11,180 | — | — |
| 2003-10-23 | $21.18 | $35.87 | 32,476 | — | — |
| 2003-10-22 | $21.22 | $35.95 | 21,962 | — | — |
| 2003-10-21 | $22.23 | $37.65 | 13,709 | — | — |
| 2003-10-20 | $22.16 | $37.54 | 6,788 | — | — |
| 2003-10-17 | $22.21 | $37.62 | 14,109 | — | — |
| 2003-10-16 | $22.81 | $38.63 | 3,860 | — | — |
| 2003-10-15 | $22.64 | $38.34 | 3,993 | — | — |
| 2003-10-14 | $22.70 | $38.44 | 9,051 | — | — |
| 2003-10-13 | $22.46 | $38.05 | 14,907 | — | — |
| 2003-10-10 | $21.74 | $36.81 | 33,674 | — | — |
| 2003-10-09 | $22.09 | $37.41 | 8,785 | — | — |
| 2003-10-08 | $21.99 | $37.25 | 21,695 | — | — |
| 2003-10-07 | $22.72 | $38.48 | 13,443 | — | — |
| 2003-10-06 | $22.85 | $38.70 | 13,842 | — | — |
| 2003-10-03 | $22.84 | $38.68 | 23,159 | — | — |
| 2003-10-02 | $23.28 | $39.42 | 11,047 | — | — |
| 2003-10-01 | $23.28 | $39.42 | 26,753 | — | — |
| 2003-09-30 | $21.84 | $36.99 | 17,436 | — | — |
| 2003-09-29 | $22.65 | $38.37 | 17,835 | — | — |
| 2003-09-26 | $21.79 | $36.90 | 15,173 | — | — |
| 2003-09-25 | $22.56 | $38.21 | 20,897 | — | — |
| 2003-09-24 | $23.07 | $39.08 | 18,368 | — | — |
| 2003-09-23 | $23.18 | $39.26 | 4,525 | — | — |
| 2003-09-22 | $22.95 | $38.87 | 20,098 | — | — |
| 2003-09-19 | $23.21 | $39.31 | 11,180 | — | — |
| 2003-09-18 | $23.17 | $39.24 | 7,853 | — | — |
| 2003-09-17 | $23.10 | $39.13 | 8,652 | — | — |
| 2003-09-16 | $23.25 | $39.37 | 13,709 | — | — |
| 2003-09-15 | $22.58 | $38.25 | 3,061 | — | — |
| 2003-09-12 | $23.23 | $39.35 | 5,058 | — | — |
| 2003-09-11 | $23.25 | $39.38 | 10,515 | — | — |
| 2003-09-10 | $22.90 | $38.49 | 14,508 | — | — |
| 2003-09-09 | $23.25 | $39.09 | 6,389 | — | — |
| 2003-09-08 | $23.28 | $39.12 | 13,976 | — | — |
| 2003-09-05 | $21.79 | $36.62 | 4,525 | — | — |
| 2003-09-04 | $22.61 | $38.01 | 19,566 | — | — |
| 2003-09-03 | $22.92 | $38.52 | 7,321 | — | — |
| 2003-09-02 | $23.29 | $39.15 | 9,051 | — | — |
| 2003-08-29 | $22.52 | $37.85 | 3,194 | — | — |
| 2003-08-28 | $22.49 | $37.81 | 3,328 | — | — |
| 2003-08-27 | $22.64 | $38.06 | 13,177 | — | — |
| 2003-08-26 | $22.09 | $37.13 | 8,652 | — | — |
| 2003-08-25 | $21.43 | $36.02 | 20,631 | — | — |
| 2003-08-22 | $21.64 | $36.37 | 35,138 | — | — |
| 2003-08-21 | $22.91 | $38.51 | 10,382 | — | — |
| 2003-08-20 | $23.06 | $38.76 | 13,310 | — | — |
| 2003-08-19 | $22.54 | $37.89 | 12,911 | — | — |
| 2003-08-18 | $22.25 | $37.41 | 8,652 | — | — |
| 2003-08-15 | $21.71 | $36.49 | 4,126 | — | — |
| 2003-08-14 | $21.77 | $36.59 | 1,997 | — | — |
| 2003-08-13 | $21.45 | $36.06 | 3,061 | — | — |
| 2003-08-12 | $21.68 | $36.43 | 7,720 | — | — |
| 2003-08-11 | $21.33 | $35.85 | 2,263 | — | — |
| 2003-08-08 | $21.17 | $35.59 | 10,116 | — | — |
| 2003-08-07 | $21.24 | $35.70 | 11,713 | — | — |
| 2003-08-06 | $21.19 | $35.61 | 8,918 | — | — |
| 2003-08-05 | $21.15 | $35.55 | 9,184 | — | — |
| 2003-08-04 | $21.28 | $35.78 | 7,454 | — | — |
| 2003-08-01 | $21.47 | $36.08 | 11,979 | — | — |
| 2003-07-31 | $21.54 | $36.21 | 24,357 | — | — |
| 2003-07-30 | $21.71 | $36.50 | 10,781 | — | — |
| 2003-07-29 | $21.86 | $36.75 | 6,522 | — | — |
| 2003-07-28 | $21.68 | $36.43 | 8,518 | — | — |
| 2003-07-25 | $21.64 | $36.37 | 27,286 | — | — |
| 2003-07-24 | $21.49 | $36.12 | 34,340 | — | — |
| 2003-07-23 | $21.32 | $35.84 | 16,105 | — | — |
| 2003-07-22 | $21.31 | $35.83 | 27,685 | — | — |
| 2003-07-21 | $21.41 | $35.99 | 16,771 | — | — |
| 2003-07-18 | $21.83 | $36.69 | 9,849 | — | — |
| 2003-07-17 | $21.25 | $35.73 | 17,702 | — | — |
| 2003-07-16 | $21.83 | $36.69 | 16,771 | — | — |
| 2003-07-15 | $21.54 | $36.21 | 21,695 | — | — |
| 2003-07-14 | $21.58 | $36.27 | 11,180 | — | — |
| 2003-07-11 | $21.26 | $35.74 | 11,180 | — | — |
| 2003-07-10 | $20.89 | $35.12 | 9,317 | — | — |
| 2003-07-09 | $21.13 | $35.51 | 18,368 | — | — |
| 2003-07-08 | $21.42 | $36.01 | 17,835 | — | — |
| 2003-07-07 | $21.08 | $35.44 | 31,145 | — | — |
| 2003-07-03 | $20.23 | $34.01 | 6,123 | — | — |
| 2003-07-02 | $20.34 | $34.19 | 18,501 | — | — |
| 2003-07-01 | $20.08 | $33.76 | 16,904 | — | — |
| 2003-06-30 | $19.65 | $33.04 | 52,308 | — | — |
| 2003-06-27 | $20.07 | $33.73 | 10,914 | — | — |
| 2003-06-26 | $20.59 | $34.60 | 7,454 | — | — |
| 2003-06-25 | $20.21 | $33.97 | 9,051 | — | — |
| 2003-06-24 | $20.32 | $34.16 | 52,308 | — | — |
| 2003-06-23 | $20.29 | $34.10 | 31,279 | — | — |
| 2003-06-20 | $20.40 | $34.29 | 8,785 | — | — |
| 2003-06-19 | $20.40 | $34.29 | 49,646 | — | — |
| 2003-06-18 | $20.44 | $34.36 | 7,321 | — | — |
| 2003-06-17 | $20.99 | $35.29 | 28,617 | — | — |
| 2003-06-16 | $20.66 | $34.73 | 30,746 | — | — |
| 2003-06-13 | $20.47 | $34.41 | 13,576 | — | — |
| 2003-06-12 | $20.69 | $34.78 | 4,392 | — | — |
| 2003-06-11 | $21.07 | $35.42 | 15,307 | — | — |
| 2003-06-10 | $21.56 | $35.98 | 6,389 | — | — |
| 2003-06-09 | $20.74 | $34.60 | 8,385 | — | — |
| 2003-06-06 | $21.26 | $35.48 | 5,723 | — | — |
| 2003-06-05 | $21.27 | $35.49 | 5,191 | — | — |
| 2003-06-04 | $21.25 | $35.45 | 11,314 | — | — |
| 2003-06-03 | $21.39 | $35.69 | 7,720 | — | — |
| 2003-06-02 | $22.04 | $36.77 | 16,771 | — | — |
| 2003-05-30 | $22.18 | $37.01 | 13,443 | — | — |
| 2003-05-29 | $21.10 | $35.20 | 15,839 | — | — |
| 2003-05-28 | $20.65 | $34.46 | 22,627 | — | — |
| 2003-05-27 | $20.29 | $33.85 | 30,081 | — | — |
| 2003-05-23 | $19.78 | $33.01 | 4,392 | — | — |
| 2003-05-22 | $19.72 | $32.91 | 4,659 | — | — |
| 2003-05-21 | $19.65 | $32.78 | 3,993 | — | — |
| 2003-05-20 | $19.65 | $32.78 | 32,343 | — | — |
| 2003-05-19 | $19.61 | $32.72 | 7,986 | — | — |
| 2003-05-16 | $19.61 | $32.72 | 11,846 | — | — |
| 2003-05-15 | $19.70 | $32.87 | 8,252 | — | — |
| 2003-05-14 | $19.68 | $32.85 | 7,454 | — | — |
| 2003-05-13 | $19.74 | $32.95 | 9,051 | — | — |
| 2003-05-12 | $19.77 | $33.00 | 8,652 | — | — |
| 2003-05-09 | $19.76 | $32.97 | 5,324 | — | — |
| 2003-05-08 | $19.68 | $32.85 | 35,804 | — | — |
| 2003-05-07 | $19.90 | $33.21 | 24,757 | — | — |
| 2003-05-06 | $20.29 | $33.85 | 5,590 | — | — |
| 2003-05-05 | $19.92 | $33.25 | 9,849 | — | — |
| 2003-05-02 | $19.72 | $32.91 | 10,648 | — | — |
| 2003-05-01 | $20.55 | $34.29 | 11,713 | — | — |
| 2003-04-30 | $20.23 | $33.75 | 8,785 | — | — |
| 2003-04-29 | $20.24 | $33.77 | 3,727 | — | — |
| 2003-04-28 | $20.59 | $34.35 | 3,993 | — | — |
| 2003-04-25 | $20.17 | $33.66 | 3,328 | — | — |
| 2003-04-24 | $20.26 | $33.80 | 6,123 | — | — |
| 2003-04-23 | $20.66 | $34.48 | 4,126 | — | — |
| 2003-04-22 | $20.85 | $34.79 | 6,123 | — | — |
| 2003-04-21 | $20.65 | $34.46 | 932 | — | — |
| 2003-04-17 | $20.29 | $33.86 | 6,788 | — | — |
| 2003-04-16 | $20.36 | $33.97 | 10,382 | — | — |
| 2003-04-15 | $19.78 | $33.01 | 14,641 | — | — |
| 2003-04-14 | $20.05 | $33.46 | 11,979 | — | — |
| 2003-04-11 | $19.61 | $32.72 | 5,723 | — | — |
| 2003-04-10 | $20.06 | $33.47 | 7,853 | — | — |
| 2003-04-09 | $19.83 | $33.10 | 12,778 | — | — |
| 2003-04-08 | $19.85 | $33.12 | 2,928 | — | — |
| 2003-04-07 | $19.86 | $33.15 | 5,856 | — | — |
| 2003-04-04 | $19.37 | $32.32 | 5,590 | — | — |
| 2003-04-03 | $19.26 | $32.14 | 5,590 | — | — |
| 2003-04-02 | $19.86 | $33.13 | 7,720 | — | — |
| 2003-04-01 | $19.34 | $32.27 | 22,494 | — | — |
| 2003-03-31 | $18.97 | $31.65 | 17,436 | — | — |
| 2003-03-28 | $19.12 | $31.91 | 6,123 | — | — |
| 2003-03-27 | $19.24 | $32.11 | 15,040 | — | — |
| 2003-03-26 | $19.09 | $31.86 | 36,469 | — | — |
| 2003-03-25 | $19.31 | $32.22 | 5,590 | — | — |
| 2003-03-24 | $19.40 | $32.37 | 3,061 | — | — |
| 2003-03-21 | $19.53 | $32.58 | 30,214 | — | — |
| 2003-03-20 | $19.31 | $32.22 | 15,972 | — | — |
| 2003-03-19 | $19.44 | $32.43 | 6,123 | — | — |
| 2003-03-18 | $19.38 | $32.33 | 5,191 | — | — |
| 2003-03-17 | $19.53 | $32.60 | 27,552 | — | — |
| 2003-03-14 | $19.50 | $32.53 | 6,256 | — | — |
| 2003-03-13 | $19.77 | $32.98 | 11,713 | — | — |
| 2003-03-12 | $19.35 | $32.28 | 4,126 | — | — |
| 2003-03-11 | $19.35 | $32.02 | 12,511 | — | — |
| 2003-03-10 | $19.02 | $31.47 | 10,781 | — | — |
| 2003-03-07 | $19.17 | $31.72 | 5,990 | — | — |
| 2003-03-06 | $19.11 | $31.63 | 4,126 | — | — |
| 2003-03-05 | $19.46 | $32.21 | 6,389 | — | — |
| 2003-03-04 | $19.46 | $32.21 | 8,119 | — | — |
| 2003-03-03 | $19.14 | $31.67 | 13,177 | — | — |
| 2003-02-28 | $18.99 | $31.43 | 8,119 | — | — |
| 2003-02-27 | $19.60 | $32.44 | 5,723 | — | — |
| 2003-02-26 | $19.24 | $31.84 | 6,522 | — | — |
| 2003-02-25 | $19.25 | $31.86 | 8,785 | — | — |
| 2003-02-24 | $19.08 | $31.57 | 16,105 | — | — |
| 2003-02-21 | $19.32 | $31.98 | 5,990 | — | — |
| 2003-02-20 | $19.01 | $31.46 | 13,310 | — | — |
| 2003-02-19 | $18.95 | $31.36 | 22,627 | — | — |
| 2003-02-18 | $19.50 | $32.28 | 5,457 | — | — |
| 2003-02-14 | $19.43 | $32.16 | 12,511 | — | — |
| 2003-02-13 | $19.34 | $32.01 | 19,033 | — | — |
| 2003-02-12 | $18.98 | $31.41 | 21,030 | — | — |
| 2003-02-11 | $19.34 | $32.01 | 13,709 | — | — |
| 2003-02-10 | $19.27 | $31.89 | 20,231 | — | — |
| 2003-02-07 | $18.90 | $31.28 | 14,242 | — | — |
| 2003-02-06 | $18.86 | $31.21 | 10,382 | — | — |
| 2003-02-05 | $18.97 | $31.40 | 11,047 | — | — |
| 2003-02-04 | $19.08 | $31.58 | 9,051 | — | — |
| 2003-02-03 | $19.00 | $31.45 | 11,314 | — | — |
| 2003-01-31 | $19.15 | $31.70 | 6,256 | — | — |
| 2003-01-30 | $19.05 | $31.52 | 15,706 | — | — |
| 2003-01-29 | $19.18 | $31.74 | 10,515 | — | — |
| 2003-01-28 | $19.11 | $31.63 | 26,088 | — | — |
| 2003-01-27 | $18.86 | $31.21 | 13,310 | — | — |
| 2003-01-24 | $18.96 | $31.37 | 12,778 | — | — |
| 2003-01-23 | $19.56 | $32.37 | 15,440 | — | — |
| 2003-01-22 | $19.32 | $31.97 | 15,839 | — | — |
| 2003-01-21 | $19.34 | $32.01 | 7,454 | — | — |
| 2003-01-17 | $19.08 | $31.57 | 11,180 | — | — |
| 2003-01-16 | $18.99 | $31.43 | 61,892 | — | — |
| 2003-01-15 | $19.14 | $31.68 | 27,286 | — | — |
| 2003-01-14 | $18.90 | $31.27 | 69,478 | — | — |
| 2003-01-13 | $18.84 | $31.19 | 15,573 | — | — |
| 2003-01-10 | $18.88 | $31.25 | 10,116 | — | — |
| 2003-01-09 | $19.20 | $31.77 | 15,839 | — | — |
| 2003-01-08 | $19.23 | $31.83 | 9,983 | — | — |
| 2003-01-07 | $19.59 | $32.42 | 14,242 | — | — |
| 2003-01-06 | $19.72 | $32.64 | 13,576 | — | — |
| 2003-01-03 | $19.35 | $32.02 | 15,573 | — | — |
| 2003-01-02 | $19.53 | $32.32 | 39,398 | — | — |